Yamashin-Filter Corp. (TYO:6240)
Japan · Delayed Price · Currency is JPY 537.00
-6.00 (-1.10%)
Aug 21, 2026, 3:30 PM JST
Yamashin-Filter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 536.00 | 540.00 | 534.00 | 537.00 | 537.00 | -1.10% | 221,500 |
| Aug 20, 2026 | 526.00 | 544.00 | 526.00 | 543.00 | 543.00 | 3.82% | 246,400 |
| Aug 19, 2026 | 539.00 | 542.00 | 522.00 | 523.00 | 523.00 | -4.04% | 397,900 |
| Aug 18, 2026 | 540.00 | 546.00 | 534.00 | 545.00 | 545.00 | 0.37% | 284,100 |
| Aug 17, 2026 | 549.00 | 557.00 | 540.00 | 543.00 | 543.00 | -0.55% | 293,100 |
| Aug 14, 2026 | 532.00 | 548.00 | 531.00 | 546.00 | 546.00 | 2.82% | 312,900 |
| Aug 13, 2026 | 542.00 | 542.00 | 528.00 | 531.00 | 531.00 | -1.30% | 411,900 |
| Aug 12, 2026 | 532.00 | 546.00 | 527.00 | 538.00 | 538.00 | 0.94% | 699,600 |
| Aug 10, 2026 | 536.00 | 544.00 | 523.00 | 533.00 | 533.00 | -4.14% | 812,700 |
| Aug 7, 2026 | 560.00 | 560.00 | 549.00 | 556.00 | 556.00 | -0.18% | 338,100 |
| Aug 6, 2026 | 557.00 | 568.00 | 554.00 | 557.00 | 557.00 | -0.36% | 271,100 |
| Aug 5, 2026 | 560.00 | 567.00 | 559.00 | 559.00 | 559.00 | 2.76% | 413,800 |
| Aug 4, 2026 | 540.00 | 549.00 | 538.00 | 544.00 | 544.00 | 0.37% | 177,200 |
| Aug 3, 2026 | 533.00 | 545.00 | 521.00 | 542.00 | 542.00 | 0.37% | 464,500 |
| Jul 31, 2026 | 542.00 | 548.00 | 532.00 | 540.00 | 540.00 | 1.50% | 256,100 |
| Jul 30, 2026 | 530.00 | 537.00 | 525.00 | 532.00 | 532.00 | -0.37% | 287,400 |
| Jul 29, 2026 | 545.00 | 548.00 | 523.00 | 534.00 | 534.00 | -0.19% | 452,900 |
| Jul 28, 2026 | 555.00 | 556.00 | 532.00 | 535.00 | 535.00 | -2.90% | 433,800 |
| Jul 27, 2026 | 542.00 | 554.00 | 540.00 | 551.00 | 551.00 | 2.23% | 257,400 |
| Jul 24, 2026 | 545.00 | 545.00 | 533.00 | 539.00 | 539.00 | -1.46% | 205,100 |
| Jul 23, 2026 | 538.00 | 547.00 | 538.00 | 547.00 | 547.00 | 1.67% | 232,800 |
| Jul 22, 2026 | 532.00 | 542.00 | 530.00 | 538.00 | 538.00 | 3.07% | 446,100 |
| Jul 21, 2026 | 520.00 | 525.00 | 514.00 | 522.00 | 522.00 | 1.75% | 282,300 |
| Jul 17, 2026 | 522.00 | 529.00 | 506.00 | 513.00 | 513.00 | -1.91% | 498,000 |
| Jul 16, 2026 | 525.00 | 530.00 | 520.00 | 523.00 | 523.00 | -1.32% | 331,000 |
| Jul 15, 2026 | 530.00 | 533.00 | 519.00 | 530.00 | 530.00 | 4.95% | 483,500 |
| Jul 14, 2026 | 505.00 | 509.00 | 502.00 | 505.00 | 505.00 | -0.39% | 197,400 |
| Jul 13, 2026 | 512.00 | 520.00 | 506.00 | 507.00 | 507.00 | -0.20% | 213,600 |
| Jul 10, 2026 | 511.00 | 515.00 | 507.00 | 508.00 | 508.00 | 0.79% | 242,800 |
| Jul 9, 2026 | 503.00 | 510.00 | 502.00 | 504.00 | 504.00 | 0.60% | 167,000 |
| Jul 8, 2026 | 507.00 | 512.00 | 501.00 | 501.00 | 501.00 | -1.96% | 385,000 |
| Jul 7, 2026 | 522.00 | 522.00 | 510.00 | 511.00 | 511.00 | -2.11% | 248,700 |
| Jul 6, 2026 | 512.00 | 522.00 | 511.00 | 522.00 | 522.00 | 2.15% | 305,300 |
| Jul 3, 2026 | 503.00 | 515.00 | 500.00 | 511.00 | 511.00 | 1.19% | 311,900 |
| Jul 2, 2026 | 498.00 | 510.00 | 497.00 | 505.00 | 505.00 | 1.20% | 342,100 |
| Jul 1, 2026 | 499.00 | 502.00 | 496.00 | 499.00 | 499.00 | - | 294,800 |
| Jun 30, 2026 | 507.00 | 507.00 | 499.00 | 499.00 | 499.00 | -1.38% | 193,300 |
| Jun 29, 2026 | 508.00 | 510.00 | 496.00 | 506.00 | 506.00 | 0.80% | 342,300 |
| Jun 26, 2026 | 503.00 | 509.00 | 498.00 | 502.00 | 502.00 | - | 209,600 |
| Jun 25, 2026 | 513.00 | 515.00 | 502.00 | 502.00 | 502.00 | -0.20% | 189,400 |
| Jun 24, 2026 | 507.00 | 516.00 | 501.00 | 503.00 | 503.00 | -0.79% | 207,900 |
| Jun 23, 2026 | 532.00 | 532.00 | 507.00 | 507.00 | 507.00 | -3.61% | 263,400 |
| Jun 22, 2026 | 523.00 | 532.00 | 522.00 | 526.00 | 526.00 | 0.57% | 238,900 |
| Jun 19, 2026 | 529.00 | 533.00 | 519.00 | 523.00 | 523.00 | 0.19% | 306,800 |
| Jun 18, 2026 | 534.00 | 534.00 | 522.00 | 522.00 | 522.00 | -1.14% | 236,900 |
| Jun 17, 2026 | 512.00 | 537.00 | 512.00 | 528.00 | 528.00 | 2.52% | 324,400 |
| Jun 16, 2026 | 517.00 | 522.00 | 511.00 | 515.00 | 515.00 | -2.09% | 253,100 |
| Jun 15, 2026 | 526.00 | 533.00 | 523.00 | 526.00 | 526.00 | 2.53% | 381,000 |
| Jun 12, 2026 | 511.00 | 515.00 | 499.00 | 513.00 | 513.00 | 1.38% | 385,400 |
| Jun 11, 2026 | 510.00 | 510.00 | 489.00 | 506.00 | 506.00 | -2.69% | 523,100 |